Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-04-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $35.80 | $56.84 | 1,234,800 | — | — |
| 2018-12-28 | $35.48 | $56.34 | 1,100,900 | — | — |
| 2018-12-27 | $35.57 | $56.48 | 968,900 | — | — |
| 2018-12-26 | $36.63 | $58.16 | 1,131,600 | — | — |
| 2018-12-24 | $35.62 | $56.56 | 635,600 | — | — |
| 2018-12-21 | $36.52 | $57.99 | 2,205,200 | — | — |
| 2018-12-20 | $36.73 | $58.32 | 1,158,700 | — | — |
| 2018-12-19 | $37.37 | $59.34 | 1,271,900 | — | — |
| 2018-12-18 | $39.30 | $62.40 | 2,023,400 | — | — |
| 2018-12-17 | $39.45 | $62.64 | 765,900 | — | — |
| 2018-12-14 | $40.29 | $63.97 | 966,500 | — | — |
| 2018-12-13 | $40.47 | $64.26 | 975,100 | — | — |
| 2018-12-12 | $40.30 | $63.99 | 1,086,900 | — | — |
| 2018-12-11 | $40.11 | $63.69 | 1,179,800 | — | — |
| 2018-12-10 | $39.44 | $62.62 | 943,100 | — | — |
| 2018-12-07 | $38.93 | $61.81 | 1,296,700 | — | — |
| 2018-12-06 | $39.63 | $62.93 | 1,422,300 | — | — |
| 2018-12-04 | $38.46 | $61.07 | 1,415,800 | — | — |
| 2018-12-03 | $38.17 | $60.61 | 1,878,400 | — | — |
| 2018-11-30 | $38.37 | $60.42 | 1,260,800 | — | — |
| 2018-11-29 | $38.96 | $61.35 | 897,700 | — | — |
| 2018-11-28 | $39.02 | $61.44 | 1,351,200 | — | — |
| 2018-11-27 | $38.37 | $60.42 | 2,120,600 | — | — |
| 2018-11-26 | $37.89 | $59.66 | 1,619,100 | — | — |
| 2018-11-23 | $37.09 | $58.40 | 524,000 | — | — |
| 2018-11-21 | $37.12 | $58.45 | 984,200 | — | — |
| 2018-11-20 | $36.14 | $56.91 | 1,775,600 | — | — |
| 2018-11-19 | $37.15 | $58.50 | 2,125,500 | — | — |
| 2018-11-16 | $38.64 | $60.84 | 1,314,200 | — | — |
| 2018-11-15 | $40.12 | $63.17 | 1,649,100 | — | — |
| 2018-11-14 | $41.33 | $65.08 | 1,148,600 | — | — |
| 2018-11-13 | $41.64 | $65.57 | 1,364,000 | — | — |
| 2018-11-12 | $40.95 | $64.48 | 867,000 | — | — |
| 2018-11-09 | $40.83 | $64.29 | 1,099,400 | — | — |
| 2018-11-08 | $41.92 | $66.01 | 1,238,100 | — | — |
| 2018-11-07 | $41.52 | $65.38 | 1,077,900 | — | — |
| 2018-11-06 | $42.27 | $66.56 | 942,400 | — | — |
| 2018-11-05 | $41.96 | $66.07 | 1,656,700 | — | — |
| 2018-11-02 | $40.55 | $63.85 | 2,645,900 | — | — |
| 2018-11-01 | $42.17 | $66.40 | 3,618,500 | — | — |
| 2018-10-31 | $41.57 | $65.46 | 1,276,200 | — | — |
| 2018-10-30 | $41.18 | $64.84 | 1,244,900 | — | — |
| 2018-10-29 | $40.56 | $63.87 | 1,541,900 | — | — |
| 2018-10-26 | $39.79 | $62.65 | 1,829,000 | — | — |
| 2018-10-25 | $40.94 | $64.46 | 1,432,100 | — | — |
| 2018-10-24 | $40.17 | $63.25 | 1,656,600 | — | — |
| 2018-10-23 | $41.21 | $64.89 | 1,817,600 | — | — |
| 2018-10-22 | $42.19 | $66.43 | 1,371,700 | — | — |
| 2018-10-19 | $42.41 | $66.78 | 1,453,900 | — | — |
| 2018-10-18 | $42.27 | $66.56 | 1,834,600 | — | — |
| 2018-10-17 | $41.55 | $65.42 | 799,300 | — | — |
| 2018-10-16 | $41.40 | $65.19 | 2,023,100 | — | — |
| 2018-10-15 | $40.40 | $63.61 | 1,317,500 | — | — |
| 2018-10-12 | $39.90 | $62.83 | 1,359,800 | — | — |
| 2018-10-11 | $39.15 | $61.65 | 1,456,500 | — | — |
| 2018-10-10 | $39.46 | $62.13 | 2,058,300 | — | — |
| 2018-10-09 | $40.33 | $63.50 | 2,405,500 | — | — |
| 2018-10-08 | $40.31 | $63.47 | 1,332,600 | — | — |
| 2018-10-05 | $39.31 | $61.90 | 1,238,500 | — | — |
| 2018-10-04 | $39.34 | $61.94 | 1,270,400 | — | — |
| 2018-10-03 | $39.25 | $61.80 | 1,655,200 | — | — |
| 2018-10-02 | $38.78 | $61.06 | 1,273,300 | — | — |
| 2018-10-01 | $39.51 | $62.21 | 1,741,700 | — | — |
| 2018-09-28 | $40.20 | $63.30 | 1,177,800 | — | — |
| 2018-09-27 | $40.07 | $63.09 | 865,100 | — | — |
| 2018-09-26 | $39.70 | $62.51 | 1,338,200 | — | — |
| 2018-09-25 | $39.63 | $62.40 | 1,163,700 | — | — |
| 2018-09-24 | $38.88 | $61.22 | 864,300 | — | — |
| 2018-09-21 | $38.55 | $60.70 | 1,242,600 | — | — |
| 2018-09-20 | $38.31 | $60.32 | 1,132,100 | — | — |
| 2018-09-19 | $38.21 | $60.17 | 756,100 | — | — |
| 2018-09-18 | $38.40 | $60.46 | 986,700 | — | — |
| 2018-09-17 | $38.35 | $60.39 | 883,400 | — | — |
| 2018-09-14 | $38.38 | $60.43 | 1,702,100 | — | — |
| 2018-09-13 | $38.38 | $60.43 | 730,500 | — | — |
| 2018-09-12 | $38.78 | $61.06 | 647,000 | — | — |
| 2018-09-11 | $37.89 | $59.66 | 921,100 | — | — |
| 2018-09-10 | $38.12 | $60.02 | 537,000 | — | — |
| 2018-09-07 | $37.96 | $59.77 | 832,000 | — | — |
| 2018-09-06 | $38.16 | $60.09 | 633,100 | — | — |
| 2018-09-05 | $37.94 | $59.74 | 805,700 | — | — |
| 2018-09-04 | $37.92 | $59.71 | 962,700 | — | — |
| 2018-08-31 | $37.32 | $58.76 | 1,222,100 | — | — |
| 2018-08-30 | $37.79 | $59.00 | 612,900 | — | — |
| 2018-08-29 | $38.03 | $59.37 | 553,700 | — | — |
| 2018-08-28 | $38.30 | $59.80 | 774,300 | — | — |
| 2018-08-27 | $38.05 | $59.41 | 1,100,700 | — | — |
| 2018-08-24 | $37.52 | $58.58 | 799,200 | — | — |
| 2018-08-23 | $37.45 | $58.47 | 810,400 | — | — |
| 2018-08-22 | $37.21 | $58.09 | 1,166,700 | — | — |
| 2018-08-21 | $37.67 | $58.81 | 616,900 | — | — |
| 2018-08-20 | $37.27 | $58.19 | 723,400 | — | — |
| 2018-08-17 | $36.44 | $56.89 | 788,500 | — | — |
| 2018-08-16 | $36.97 | $57.72 | 1,541,500 | — | — |
| 2018-08-15 | $36.72 | $57.33 | 1,248,900 | — | — |
| 2018-08-14 | $36.98 | $57.74 | 1,048,300 | — | — |
| 2018-08-13 | $36.80 | $57.45 | 909,100 | — | — |
| 2018-08-10 | $36.78 | $57.42 | 1,225,400 | — | — |
| 2018-08-09 | $35.77 | $55.85 | 1,633,800 | — | — |
| 2018-08-08 | $35.81 | $55.91 | 2,373,300 | — | — |
| 2018-08-07 | $35.97 | $56.16 | 866,600 | — | — |
| 2018-08-06 | $35.96 | $56.14 | 711,400 | — | — |
| 2018-08-03 | $35.48 | $55.39 | 683,800 | — | — |
| 2018-08-02 | $35.04 | $54.71 | 999,700 | — | — |
| 2018-08-01 | $34.78 | $54.30 | 1,111,700 | — | — |
| 2018-07-31 | $35.92 | $56.08 | 1,565,200 | — | — |
| 2018-07-30 | $34.86 | $54.43 | 714,600 | — | — |
| 2018-07-27 | $35.06 | $54.74 | 736,500 | — | — |
| 2018-07-26 | $35.33 | $55.16 | 831,400 | — | — |
| 2018-07-25 | $34.67 | $54.13 | 1,096,900 | — | — |
| 2018-07-24 | $34.41 | $53.72 | 789,600 | — | — |
| 2018-07-23 | $34.56 | $53.96 | 1,195,900 | — | — |
| 2018-07-20 | $34.98 | $54.61 | 841,900 | — | — |
| 2018-07-19 | $35.68 | $55.71 | 853,500 | — | — |
| 2018-07-18 | $35.65 | $55.66 | 736,100 | — | — |
| 2018-07-17 | $35.89 | $56.03 | 563,000 | — | — |
| 2018-07-16 | $35.86 | $55.99 | 822,200 | — | — |
| 2018-07-13 | $36.33 | $56.72 | 977,400 | — | — |
| 2018-07-12 | $36.19 | $56.50 | 1,115,700 | — | — |
| 2018-07-11 | $36.41 | $56.85 | 947,000 | — | — |
| 2018-07-10 | $36.73 | $57.35 | 1,329,100 | — | — |
| 2018-07-09 | $37.43 | $58.44 | 830,100 | — | — |
| 2018-07-06 | $37.44 | $58.45 | 1,463,700 | — | — |
| 2018-07-05 | $37.06 | $57.86 | 1,343,900 | — | — |
| 2018-07-03 | $36.00 | $56.21 | 391,100 | — | — |
| 2018-07-02 | $35.59 | $55.57 | 976,900 | — | — |
| 2018-06-29 | $35.08 | $54.77 | 815,500 | — | — |
| 2018-06-28 | $35.33 | $55.16 | 882,200 | — | — |
| 2018-06-27 | $34.63 | $54.07 | 993,900 | — | — |
| 2018-06-26 | $34.79 | $54.32 | 1,310,100 | — | — |
| 2018-06-25 | $35.72 | $55.77 | 1,326,800 | — | — |
| 2018-06-22 | $35.79 | $55.88 | 2,039,900 | — | — |
| 2018-06-21 | $36.36 | $56.77 | 733,500 | — | — |
| 2018-06-20 | $36.59 | $57.13 | 744,500 | — | — |
| 2018-06-19 | $36.14 | $56.42 | 1,065,800 | — | — |
| 2018-06-18 | $36.18 | $56.49 | 688,500 | — | — |
| 2018-06-15 | $35.81 | $55.91 | 1,336,600 | — | — |
| 2018-06-14 | $35.52 | $55.46 | 935,900 | — | — |
| 2018-06-13 | $34.99 | $54.63 | 726,200 | — | — |
| 2018-06-12 | $35.40 | $55.27 | 1,493,100 | — | — |
| 2018-06-11 | $34.87 | $54.44 | 1,085,200 | — | — |
| 2018-06-08 | $34.23 | $53.44 | 1,048,200 | — | — |
| 2018-06-07 | $34.13 | $53.29 | 1,814,800 | — | — |
| 2018-06-06 | $34.19 | $52.88 | 1,195,800 | — | — |
| 2018-06-05 | $34.19 | $52.88 | 1,035,700 | — | — |
| 2018-06-04 | $33.75 | $52.20 | 858,200 | — | — |
| 2018-06-01 | $33.79 | $52.26 | 851,700 | — | — |
| 2018-05-31 | $33.77 | $52.23 | 992,500 | — | — |
| 2018-05-30 | $33.80 | $52.28 | 940,600 | — | — |
| 2018-05-29 | $33.80 | $52.28 | 1,523,800 | — | — |
| 2018-05-25 | $34.49 | $53.34 | 1,098,000 | — | — |
| 2018-05-24 | $34.50 | $53.36 | 1,668,200 | — | — |
| 2018-05-23 | $34.60 | $53.51 | 856,900 | — | — |
| 2018-05-22 | $34.63 | $53.56 | 1,451,500 | — | — |
| 2018-05-21 | $35.34 | $54.66 | 1,564,300 | — | — |
| 2018-05-18 | $35.26 | $54.53 | 1,008,800 | — | — |
| 2018-05-17 | $36.33 | $56.19 | 1,151,100 | — | — |
| 2018-05-16 | $36.24 | $56.05 | 1,346,400 | — | — |
| 2018-05-15 | $36.40 | $56.30 | 1,092,200 | — | — |
| 2018-05-14 | $36.38 | $56.27 | 1,145,000 | — | — |
| 2018-05-11 | $37.28 | $57.66 | 1,012,000 | — | — |
| 2018-05-10 | $37.04 | $57.29 | 2,296,800 | — | — |
| 2018-05-09 | $36.78 | $56.89 | 2,990,400 | — | — |
| 2018-05-08 | $38.81 | $60.03 | 1,265,400 | — | — |
| 2018-05-07 | $39.26 | $60.72 | 991,200 | — | — |
| 2018-05-04 | $38.76 | $59.95 | 928,800 | — | — |
| 2018-05-03 | $38.75 | $59.93 | 664,800 | — | — |
| 2018-05-02 | $38.80 | $60.01 | 615,200 | — | — |
| 2018-05-01 | $38.56 | $59.64 | 1,471,200 | — | — |
| 2018-04-30 | $39.17 | $60.58 | 1,021,900 | — | — |
| 2018-04-27 | $39.06 | $60.41 | 916,200 | — | — |
| 2018-04-26 | $39.54 | $61.15 | 641,800 | — | — |
| 2018-04-25 | $39.71 | $61.42 | 701,000 | — | — |
| 2018-04-24 | $39.63 | $61.29 | 1,178,500 | — | — |
| 2018-04-23 | $39.96 | $61.80 | 744,600 | — | — |
| 2018-04-20 | $39.67 | $61.36 | 788,200 | — | — |
| 2018-04-19 | $40.40 | $62.48 | 795,300 | — | — |
| 2018-04-18 | $40.06 | $61.96 | 633,900 | — | — |
| 2018-04-17 | $39.69 | $61.39 | 820,100 | — | — |
| 2018-04-16 | $39.28 | $60.75 | 595,200 | — | — |
| 2018-04-13 | $38.84 | $60.07 | 710,700 | — | — |
| 2018-04-12 | $38.55 | $59.62 | 1,067,200 | — | — |
| 2018-04-11 | $38.73 | $59.90 | 658,700 | — | — |
| 2018-04-10 | $39.02 | $60.35 | 1,001,000 | — | — |
| 2018-04-09 | $38.63 | $59.75 | 1,098,200 | — | — |
| 2018-04-06 | $39.13 | $60.52 | 1,744,700 | — | — |
| 2018-04-05 | $39.22 | $60.66 | 1,119,800 | — | — |
| 2018-04-04 | $38.02 | $58.80 | 1,149,300 | — | — |
| 2018-04-03 | $38.38 | $59.36 | 1,049,300 | — | — |
| 2018-04-02 | $37.55 | $58.08 | 1,144,600 | — | — |
| 2018-03-29 | $37.67 | $58.26 | 907,200 | — | — |
| 2018-03-28 | $37.61 | $58.17 | 915,000 | — | — |
| 2018-03-27 | $37.88 | $58.59 | 986,100 | — | — |
| 2018-03-26 | $38.88 | $60.13 | 934,700 | — | — |
| 2018-03-23 | $38.20 | $59.08 | 638,200 | — | — |
| 2018-03-22 | $38.39 | $59.38 | 1,265,000 | — | — |
| 2018-03-21 | $39.15 | $60.55 | 733,000 | — | — |
| 2018-03-20 | $39.16 | $60.57 | 1,229,400 | — | — |
| 2018-03-19 | $38.72 | $59.89 | 1,263,800 | — | — |
| 2018-03-16 | $39.11 | $60.49 | 2,014,200 | — | — |
| 2018-03-15 | $39.52 | $61.12 | 1,153,300 | — | — |
| 2018-03-14 | $40.49 | $62.62 | 757,900 | — | — |
| 2018-03-13 | $40.59 | $62.78 | 1,481,300 | — | — |
| 2018-03-12 | $41.39 | $64.02 | 1,437,000 | — | — |
| 2018-03-09 | $41.38 | $64.00 | 1,016,000 | — | — |
| 2018-03-08 | $40.80 | $63.10 | 1,429,900 | — | — |
| 2018-03-07 | $41.61 | $64.36 | 880,400 | — | — |
| 2018-03-06 | $41.94 | $64.37 | 1,271,600 | — | — |
| 2018-03-05 | $41.89 | $64.29 | 1,533,400 | — | — |
| 2018-03-02 | $41.84 | $64.22 | 2,150,200 | — | — |
| 2018-03-01 | $40.89 | $62.76 | 3,097,200 | — | — |
| 2018-02-28 | $42.56 | $65.32 | 2,144,400 | — | — |
| 2018-02-27 | $43.31 | $66.47 | 2,869,800 | — | — |
| 2018-02-26 | $43.28 | $66.43 | 2,716,400 | — | — |
| 2018-02-23 | $42.27 | $64.88 | 3,838,600 | — | — |
| 2018-02-22 | $39.72 | $60.96 | 1,972,400 | — | — |
| 2018-02-21 | $39.62 | $60.81 | 1,277,700 | — | — |
| 2018-02-20 | $39.73 | $60.98 | 1,676,500 | — | — |
| 2018-02-16 | $39.03 | $59.91 | 985,100 | — | — |
| 2018-02-15 | $39.33 | $60.37 | 842,100 | — | — |
| 2018-02-14 | $38.86 | $59.64 | 1,397,400 | — | — |
| 2018-02-13 | $38.15 | $58.55 | 1,181,900 | — | — |
| 2018-02-12 | $38.31 | $58.80 | 1,631,600 | — | — |
| 2018-02-09 | $37.59 | $57.69 | 1,913,400 | — | — |
| 2018-02-08 | $37.08 | $56.91 | 2,293,900 | — | — |
| 2018-02-07 | $36.32 | $55.75 | 1,096,300 | — | — |
| 2018-02-06 | $36.12 | $55.44 | 1,655,700 | — | — |
| 2018-02-05 | $36.35 | $55.79 | 1,624,200 | — | — |
| 2018-02-02 | $37.23 | $57.14 | 1,943,100 | — | — |
| 2018-02-01 | $37.10 | $56.94 | 1,894,300 | — | — |
| 2018-01-31 | $36.80 | $56.48 | 1,729,400 | — | — |
| 2018-01-30 | $37.08 | $56.91 | 1,363,200 | — | — |
| 2018-01-29 | $37.30 | $57.25 | 2,354,900 | — | — |
| 2018-01-26 | $36.56 | $56.11 | 1,168,500 | — | — |
| 2018-01-25 | $36.17 | $55.52 | 1,585,700 | — | — |
| 2018-01-24 | $34.67 | $53.21 | 1,512,700 | — | — |
| 2018-01-23 | $35.06 | $53.81 | 938,200 | — | — |
| 2018-01-22 | $34.95 | $53.64 | 838,000 | — | — |
| 2018-01-19 | $34.83 | $53.46 | 777,200 | — | — |
| 2018-01-18 | $34.43 | $52.84 | 892,200 | — | — |
| 2018-01-17 | $34.45 | $52.88 | 1,251,800 | — | — |
| 2018-01-16 | $34.32 | $52.68 | 1,443,700 | — | — |
| 2018-01-12 | $35.32 | $54.21 | 720,200 | — | — |
| 2018-01-11 | $34.83 | $53.46 | 1,141,900 | — | — |
| 2018-01-10 | $34.41 | $52.81 | 1,209,000 | — | — |
| 2018-01-09 | $33.91 | $52.05 | 1,434,300 | — | — |
| 2018-01-08 | $33.73 | $51.77 | 1,308,500 | — | — |
| 2018-01-05 | $34.17 | $52.45 | 1,017,100 | — | — |
| 2018-01-04 | $33.99 | $52.17 | 2,066,900 | — | — |
| 2018-01-03 | $34.97 | $53.67 | 1,096,500 | — | — |
| 2018-01-02 | $35.13 | $53.92 | 1,317,400 | — | — |